Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.94 | 113.12 | 111.40 | 112.46 | 2,066,535 | +1.77(+1.60%) |
Nov 27, 2020 | 110.85 | 111.40 | 110.57 | 110.68 | 543,866 | +1.08(+0.98%) |
Nov 25, 2020 | 108.22 | 109.65 | 108.18 | 109.61 | 1,120,916 | +1.20(+1.10%) |
Nov 24, 2020 | 108.77 | 108.83 | 107.39 | 108.41 | 1,840,421 | -0.55(-0.50%) |
Nov 23, 2020 | 109.37 | 109.52 | 107.88 | 108.96 | 1,472,720 | +0.34(+0.32%) |
Nov 20, 2020 | 108.88 | 109.25 | 108.34 | 108.61 | 1,480,442 | -1.54(-1.40%) |
Nov 19, 2020 | 109.44 | 110.16 | 109.00 | 110.16 | 1,583,227 | +0.70(+0.64%) |
Nov 18, 2020 | 109.98 | 110.88 | 109.41 | 109.46 | 1,724,720 | +0.87(+0.80%) |
Nov 17, 2020 | 109.01 | 109.20 | 108.07 | 108.59 | 1,473,566 | -1.82(-1.65%) |
Nov 16, 2020 | 111.90 | 112.02 | 109.96 | 110.41 | 914,790 | -1.26(-1.13%) |
Nov 13, 2020 | 111.04 | 111.78 | 110.68 | 111.67 | 1,135,138 | +2.67(+2.45%) |
Nov 12, 2020 | 110.78 | 111.03 | 108.80 | 109.00 | 1,643,824 | -1.93(-1.74%) |
Nov 11, 2020 | 110.45 | 111.13 | 109.99 | 110.92 | 1,858,240 | +2.53(+2.34%) |
Nov 10, 2020 | 110.72 | 110.73 | 108.22 | 108.39 | 2,445,169 | +1.45(+1.35%) |
Nov 09, 2020 | 111.43 | 111.47 | 106.94 | 106.94 | 3,516,060 | +0.09(+0.09%) |
Nov 06, 2020 | 108.32 | 108.44 | 106.71 | 106.85 | 1,907,411 | -0.52(-0.48%) |
Nov 05, 2020 | 108.66 | 108.72 | 106.03 | 107.37 | 2,757,177 | +3.00(+2.87%) |
Nov 04, 2020 | 103.62 | 105.61 | 102.92 | 104.37 | 1,978,974 | +2.54(+2.50%) |
Nov 03, 2020 | 100.71 | 102.74 | 100.56 | 101.83 | 1,974,282 | +3.60(+3.67%) |
Nov 02, 2020 | 98.67 | 98.69 | 97.12 | 98.23 | 2,407,254 | -0.93(-0.94%) |
Oct 30, 2020 | 100.24 | 100.38 | 98.07 | 99.16 | 2,819,853 | -1.67(-1.66%) |
Oct 29, 2020 | 99.13 | 101.98 | 98.44 | 100.83 | 3,042,166 | +0.48(+0.48%) |
Oct 28, 2020 | 101.79 | 102.41 | 99.96 | 100.34 | 5,909,745 | -5.93(-5.58%) |
Oct 27, 2020 | 110.02 | 110.15 | 105.68 | 106.28 | 7,119,351 | -0.48(-0.45%) |
Oct 26, 2020 | 109.78 | 110.16 | 105.10 | 106.76 | 12,160,204 | -32.17(-23.16%) |
Oct 23, 2020 | 137.43 | 139.05 | 136.58 | 138.93 | 1,297,178 | +1.89(+1.38%) |
Oct 22, 2020 | 136.06 | 137.92 | 134.94 | 137.03 | 910,330 | -0.68(-0.49%) |
Oct 21, 2020 | 137.58 | 139.09 | 137.44 | 137.71 | 913,220 | -2.13(-1.52%) |
Oct 20, 2020 | 140.92 | 141.83 | 139.57 | 139.84 | 587,897 | -1.72(-1.21%) |
Oct 19, 2020 | 144.85 | 145.06 | 141.27 | 141.56 | 418,339 | -2.42(-1.68%) |
Oct 16, 2020 | 144.46 | 145.92 | 143.60 | 143.98 | 731,763 | +1.23(+0.86%) |
Oct 15, 2020 | 141.78 | 142.98 | 141.21 | 142.75 | 619,224 | -3.38(-2.31%) |
Oct 14, 2020 | 146.99 | 147.30 | 145.25 | 146.13 | 397,692 | +0.78(+0.54%) |
Oct 13, 2020 | 145.76 | 146.33 | 144.78 | 145.35 | 385,376 | -2.01(-1.37%) |
Oct 12, 2020 | 146.80 | 148.01 | 146.60 | 147.37 | 338,336 | +1.51(+1.04%) |
Oct 09, 2020 | 145.44 | 146.38 | 145.35 | 145.85 | 304,255 | +0.95(+0.65%) |
Oct 08, 2020 | 144.38 | 145.06 | 143.90 | 144.91 | 406,244 | +1.67(+1.17%) |
Oct 07, 2020 | 142.37 | 143.50 | 141.46 | 143.24 | 949,044 | +0.25(+0.18%) |
Oct 06, 2020 | 144.51 | 145.14 | 142.70 | 142.98 | 719,457 | -2.37(-1.63%) |
Oct 05, 2020 | 143.67 | 145.49 | 143.62 | 145.35 | 313,160 | +2.14(+1.50%) |
Oct 02, 2020 | 143.62 | 144.69 | 142.78 | 143.21 | 584,376 | -2.35(-1.61%) |
Oct 01, 2020 | 145.16 | 146.11 | 144.26 | 145.56 | 498,527 | +0.94(+0.65%) |
Sep 30, 2020 | 144.85 | 145.75 | 143.49 | 144.62 | 546,486 | -0.71(-0.49%) |
Sep 29, 2020 | 145.17 | 146.21 | 144.91 | 145.32 | 525,995 | -0.47(-0.33%) |
Sep 28, 2020 | 144.73 | 146.32 | 144.33 | 145.80 | 837,274 | +4.66(+3.30%) |
Sep 25, 2020 | 139.16 | 142.05 | 138.70 | 141.14 | 681,018 | -1.19(-0.83%) |
Sep 24, 2020 | 141.88 | 143.88 | 140.85 | 142.32 | 553,401 | +1.14(+0.81%) |
Sep 23, 2020 | 144.15 | 144.46 | 140.92 | 141.18 | 484,237 | -4.75(-3.26%) |
Sep 22, 2020 | 145.14 | 146.02 | 143.84 | 145.94 | 389,520 | +1.25(+0.87%) |
Sep 21, 2020 | 144.48 | 144.95 | 142.17 | 144.68 | 646,306 | -3.96(-2.67%) |
Sep 18, 2020 | 150.47 | 150.52 | 147.81 | 148.65 | 768,394 | -0.26(-0.17%) |
Sep 17, 2020 | 147.89 | 149.46 | 147.55 | 148.91 | 639,043 | +1.36(+0.92%) |
Sep 16, 2020 | 149.75 | 150.08 | 147.45 | 147.55 | 611,555 | -1.58(-1.06%) |
Sep 15, 2020 | 149.18 | 149.75 | 148.32 | 149.13 | 610,380 | -0.03(-0.02%) |
Sep 14, 2020 | 149.35 | 150.01 | 148.36 | 149.16 | 419,180 | +1.05(+0.71%) |
Sep 11, 2020 | 148.94 | 149.26 | 146.92 | 148.11 | 415,657 | +0.53(+0.36%) |
Sep 10, 2020 | 150.79 | 151.40 | 147.13 | 147.58 | 542,863 | -3.20(-2.12%) |
Sep 09, 2020 | 149.28 | 151.92 | 148.34 | 150.78 | 1,071,698 | +7.20(+5.02%) |
Sep 08, 2020 | 144.53 | 147.09 | 143.56 | 143.58 | 1,061,698 | -4.40(-2.97%) |
Sep 04, 2020 | 148.91 | 149.71 | 142.88 | 147.98 | 756,759 | -2.31(-1.54%) |
Sep 03, 2020 | 155.46 | 155.56 | 149.18 | 150.29 | 517,686 | -6.59(-4.20%) |
Sep 02, 2020 | 155.62 | 157.14 | 154.34 | 156.88 | 542,010 | +2.47(+1.60%) |